Methanex Corp $66.82

up +0.12


29/8/2014 04:00 PM  |  NASDAQ : MEOH  
Industries : Chemicals / Chemicals - Major Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEOH historical data

Date Open High Low Close Volume
8/29/201466.7667.1366.2966.82317,907
8/28/201466.4667.0466.1466.70356,511
8/27/201467.7367.7365.9766.83957,824
8/26/201468.4568.4567.3067.47366,135
8/25/201467.7768.1867.5068.06239,974
8/22/201467.3367.7867.1867.60305,906
8/21/201468.2368.2366.9067.21492,387
8/20/201467.7568.2866.6968.14642,589
8/19/201467.4968.3767.4967.75709,488
8/18/201466.3367.5266.2167.26864,997
8/15/201465.1767.3965.1766.101,083,674
8/14/201463.3065.1663.3065.04912,637
8/13/201462.1363.4862.0763.38807,943
8/12/201462.3762.3761.1761.99678,326
8/11/201462.0863.3061.5762.54568,127
8/8/201462.2562.2761.2061.65743,521
8/7/201463.2963.4761.7562.21390,176
8/6/201462.2963.6462.2963.09458,664
8/5/201462.9363.2662.0462.61629,491
8/4/201462.3063.2461.8963.13551,221
8/1/201464.5365.3762.3862.591,482,721
7/31/201463.9167.3163.2165.071,720,281
7/30/201466.0666.4064.7665.00739,556
7/29/201465.4066.3265.0665.60845,938
7/28/201465.6966.0565.2065.49819,031
7/25/201465.2765.7565.1465.49810,792
7/24/201466.6966.7465.4265.62747,538
7/23/201466.9567.2766.2966.67732,780
7/22/201466.1967.4965.9866.93740,795
7/21/201465.9366.5165.4966.37451,465
7/18/201464.9866.3864.7766.02815,087
7/17/201464.2165.4464.2164.92772,801
7/16/201464.1364.5164.0164.38636,822
7/15/201464.0064.3663.4463.84510,317
7/14/201462.6664.5662.6263.82887,930
7/11/201462.3562.5761.6461.85444,932
7/10/201462.3862.8161.4062.551,086,512
7/9/201463.7863.8062.6462.95509,825
7/8/201464.6564.8563.4063.681,239,557
7/7/201463.2565.4563.0364.821,313,771
7/3/201463.1463.8963.1463.54327,845
7/2/201461.6763.7761.5263.20565,531
7/1/201461.7763.2361.7761.96489,407
6/30/201461.9362.5561.5861.78501,292
6/27/201461.0062.2860.9662.031,152,291
6/26/201461.6861.6860.6461.021,064,863
6/25/201461.0062.5761.0061.611,181,881
6/24/201462.6964.3261.8162.861,457,745
6/23/201462.0562.0561.2761.46703,039
6/20/201461.7762.3361.5561.63607,684
6/19/201461.4062.0661.0861.23462,166
6/18/201461.0061.3060.7761.18613,664
6/17/201461.3661.5060.6960.95607,605
6/16/201461.0061.9460.9161.45731,646
6/13/201461.2161.9060.4360.95889,006
6/12/201459.4361.3359.4361.152,112,384
6/11/201459.4760.4159.2459.82645,981
6/10/201459.8059.8257.8959.61612,556
6/9/201458.3860.0357.9959.781,046,899
6/6/201457.7458.6457.4858.51687,416
6/5/201457.0158.0256.7957.58682,301
6/4/201457.2157.6856.8857.011,097,614
6/3/201457.0058.2956.9157.111,013,804
6/2/201457.1957.9356.9357.00948,222
5/30/201458.4358.4356.9057.10981,303
5/29/201458.2158.6957.7058.55623,110
5/28/201458.2058.4757.7057.931,219,647
5/27/201459.4859.4858.1358.201,046,285
5/23/201458.0160.0758.0059.721,521,875
5/22/201458.3259.2357.3558.241,620,337
5/21/201457.6458.1556.9557.161,564,766
5/20/201458.8059.3357.2557.591,436,477
5/19/201459.9060.7258.8759.03872,314
5/16/201460.8660.8659.0260.20556,838
5/15/201461.5061.5059.7960.65519,489
5/14/201461.0962.0461.0261.12643,788
5/13/201462.8262.8661.3661.40570,040
5/12/201461.1362.8961.1362.86691,076
5/9/201460.4860.9760.0060.70743,894
5/8/201461.9362.2060.2460.81743,951
5/7/201460.2061.9559.2061.92940,922
5/6/201460.6460.7559.9060.32507,873
5/5/201459.7360.6959.6560.55636,382
5/2/201460.0060.5059.8259.93807,406
5/1/201461.8562.0859.3260.031,809,890
4/30/201460.6663.4460.5362.003,427,627
4/29/201462.0664.4962.0663.941,476,804
4/28/201461.7261.8260.5361.59704,658
4/25/201462.6962.6961.1961.57655,230
4/24/201459.9962.9659.9962.77997,195
4/23/201462.1262.2059.8959.911,258,219
4/22/201462.5763.2162.2962.39765,445
4/21/201463.7963.7962.3862.50636,714
4/17/201464.0164.1062.9763.19585,138
4/16/201463.7364.8363.5364.14760,554
4/15/201462.3763.4061.2463.31803,524
4/14/201463.6963.6961.8662.091,169,365
4/11/201465.5865.5863.1663.63781,933
4/10/201467.7767.9065.5165.63674,278
4/9/201466.8267.5866.5567.48470,628
Trading Center